Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Oct 2019 |
GBX |
97 |
98.4 |
93.3 |
93.3 |
93.3 |
-2 (-2.10%)
|
198,251 |
| 2 Oct 2019 |
GBX |
98.5 |
98.5 |
93 |
95.3 |
95.3 |
-0.7 (-0.73%)
|
124,554 |
| 1 Oct 2019 |
GBX |
95.5 |
96.7 |
95.5 |
96 |
96 |
-0.3 (-0.31%)
|
3,977,787 |
| 30 Sep 2019 |
GBX |
94.7 |
97.7 |
94.7 |
96.3 |
96.3 |
+0.6 (+0.63%)
|
68,159 |
| 27 Sep 2019 |
GBX |
96.7 |
97 |
92.4 |
95.7 |
95.7 |
-0.1 (-0.10%)
|
179,075 |
| 26 Sep 2019 |
GBX |
97.3 |
98 |
95.8 |
95.8 |
95.8 |
-1.9 (-1.94%)
|
126,038 |
| 25 Sep 2019 |
GBX |
97.4 |
97.7 |
95.5 |
97.7 |
97.7 |
-0.3 (-0.31%)
|
38,437 |
| 24 Sep 2019 |
GBX |
94.5 |
98 |
94.5 |
98 |
98 |
+0.8 (+0.82%)
|
49,783 |
| 23 Sep 2019 |
GBX |
95.4 |
97.7985 |
95.4 |
97.2 |
97.2 |
+1.7 (+1.78%)
|
100,295 |
| 20 Sep 2019 |
GBX |
93.3 |
95.7 |
93 |
95.5 |
95.5 |
+2.1 (+2.25%)
|
21,680 |
| 19 Sep 2019 |
GBX |
91 |
94.9 |
91 |
93.4 |
93.4 |
-0.3 (-0.32%)
|
79,696 |
| 18 Sep 2019 |
GBX |
101.8 |
101.8 |
92.1 |
93.7 |
93.7 |
-3.9 (-4.00%)
|
188,896 |
| 17 Sep 2019 |
GBX |
97.9 |
98 |
96.2 |
97.6 |
97.6 |
+1.4 (+1.46%)
|
739,993 |
| 16 Sep 2019 |
GBX |
98 |
98 |
95.6 |
96.2 |
96.2 |
0.0 (0.0%)
|
44,927 |
| 13 Sep 2019 |
GBX |
97.9 |
97.9 |
95.7 |
96.2 |
96.2 |
+0.6 (+0.63%)
|
67,238 |
| 12 Sep 2019 |
GBX |
95.5 |
98 |
95.4 |
95.6 |
95.6 |
-1.8 (-1.85%)
|
147,489 |
| 11 Sep 2019 |
GBX |
97.6 |
98 |
96.1189 |
97.4 |
97.4 |
+1.1 (+1.14%)
|
83,022 |
| 10 Sep 2019 |
GBX |
95.4 |
97.4 |
95.4 |
96.3 |
96.3 |
-1.5 (-1.53%)
|
114,930 |
| 9 Sep 2019 |
GBX |
99 |
99.9 |
95.5 |
97.8 |
97.8 |
-0.5 (-0.51%)
|
490,207 |
| 6 Sep 2019 |
GBX |
99.2 |
101.1 |
97 |
98.3 |
98.3 |
-0.2 (-0.20%)
|
71,783 |
| 5 Sep 2019 |
GBX |
99.2 |
100.2 |
98.5 |
98.5 |
98.5 |
-0.5 (-0.51%)
|
66,876 |
| 4 Sep 2019 |
GBX |
98.7 |
100.27 |
98.3 |
99 |
99 |
+0.6 (+0.61%)
|
388,636 |
| 3 Sep 2019 |
GBX |
101.4 |
101.4 |
98.3 |
98.4 |
98.4 |
-1 (-1.01%)
|
213,158 |
| 2 Sep 2019 |
GBX |
101.2 |
103.692 |
99.4 |
99.4 |
99.4 |
-0.1 (-0.10%)
|
169,028 |
| 30 Aug 2019 |
GBX |
100 |
104.2 |
99.4661 |
99.5 |
99.5 |
-3.9 (-3.77%)
|
398,608 |
| 29 Aug 2019 |
GBX |
101.8 |
104 |
100.02 |
103.4 |
103.4 |
+3.4 (+3.40%)
|
149,329 |
| 28 Aug 2019 |
GBX |
102.6 |
103.8239 |
99.4 |
100 |
100 |
-5 (-4.76%)
|
82,723 |
| 27 Aug 2019 |
GBX |
100 |
105 |
99.4661 |
105 |
105 |
+4 (+3.96%)
|
184,540 |
| 23 Aug 2019 |
GBX |
104 |
105 |
100.8 |
101 |
101 |
-2 (-1.94%)
|
135,380 |
| 22 Aug 2019 |
GBX |
104.2 |
104.2 |
101.3101 |
103 |
103 |
+2.8 (+2.79%)
|
51,818 |
